2024 |
03/27 | 5,449 | 5,472 | 5,396 | 5,435 | +0.26% | 409,700 | 8972億3028万 | +0.87% |
03/26 | 5,368 | 5,437 | 5,342 | 5,421 | +0.84% | 397,300 | 8949億1911万 | +0.74% |
03/25 | 5,531 | 5,549 | 5,371 | 5,376 | -2.73% | 454,300 | 8874億9034万 | -0.11% |
03/22 | 5,528 | 5,571 | 5,515 | 5,527 | -0.02% | 549,100 | 9124億1799万 | +2.68% |
03/21 | 5,588 | 5,626 | 5,525 | 5,528 | +0.09% | 557,400 | 9125億8308万 | +2.79% |
03/19 | 5,420 | 5,548 | 5,411 | 5,523 | +1.83% | 637,900 | 9117億5766万 | +2.62% |
03/18 | 5,364 | 5,443 | 5,357 | 5,424 | +1.08% | 325,300 | 8954億1436万 | +0.74% |
03/15 | 5,296 | 5,429 | 5,280 | 5,366 | +1.61% | 743,800 | 8858億3950万 | -0.56% |
03/14 | 5,219 | 5,282 | 5,183 | 5,281 | +1.68% | 449,300 | 8718億738万 | -2.33% |
03/13 | 5,246 | 5,246 | 5,151 | 5,194 | -0.73% | 366,800 | 8574億4510万 | -4.36% |
03/12 | 5,145 | 5,236 | 5,065 | 5,232 | +0.38% | 594,100 | 8637億1828万 | -4.18% |
03/11 | 5,268 | 5,294 | 5,104 | 5,212 | -2.54% | 790,600 | 8604億1660万 | -4.98% |
03/08 | 5,285 | 5,380 | 5,269 | 5,348 | +0.07% | 653,400 | 8828億6800万 | -2.92% |
03/07 | 5,380 | 5,392 | 5,326 | 5,344 | -0.78% | 471,500 | 8822億766万 | -3.36% |
03/06 | 5,328 | 5,402 | 5,325 | 5,386 | +0.11% | 428,800 | 8891億4118万 | -3.01% |
03/05 | 5,400 | 5,410 | 5,313 | 5,380 | -0.72% | 327,100 | 8881億5068万 | -3.48% |
03/04 | 5,430 | 5,493 | 5,402 | 5,419 | +0.22% | 412,700 | 8945億8894万 | -3.16% |
03/01 | 5,376 | 5,411 | 5,372 | 5,407 | +0.65% | 323,000 | 8926億794万 | -3.79% |
02/29 | 5,325 | 5,409 | 5,320 | 5,372 | +0.24% | 672,900 | 8868億3001万 | -4.82% |
02/28 | 5,440 | 5,447 | 5,355 | 5,359 | -2.12% | 615,500 | 8846億8392万 | -5.52% |
02/27 | 5,480 | 5,487 | 5,398 | 5,475 | +0.27% | 590,100 | 9038億3364万 | -3.9% |
02/26 | 5,499 | 5,560 | 5,460 | 5,460 | +1.24% | 562,800 | 9013億5738万 | -4.48% |
02/22 | 5,440 | 5,440 | 5,369 | 5,393 | -0.75% | 568,400 | 8902億9677万 | -5.96% |
02/21 | 5,398 | 5,440 | 5,364 | 5,434 | +0.63% | 463,600 | 8970億6520万 | -5.53% |
02/20 | 5,249 | 5,403 | 5,248 | 5,400 | +2.47% | 810,600 | 8914億5235万 | -6.46% |
02/19 | 5,366 | 5,385 | 5,262 | 5,270 | -2.91% | 761,000 | 8699億9146万 | -9.17% |
02/16 | 5,428 | 5,451 | 5,368 | 5,428 | +0.24% | 593,400 | 8960億7470万 | -6.98% |
02/15 | 5,462 | 5,483 | 5,349 | 5,415 | +0.09% | 704,000 | 8939億2861万 | -7.61% |
02/14 | 5,558 | 5,577 | 5,402 | 5,410 | -3.6% | 782,200 | 8931億319万 | -8.04% |
02/13 | 5,651 | 5,689 | 5,548 | 5,612 | +0.65% | 736,300 | 9264億5011万 | -4.87% |
02/09 | 5,429 | 5,661 | 5,423 | 5,576 | -2.67% | 954,300 | 9205億710万 | -5.54% |
02/08 | (IR情報)15:30 2024年9月期第1四半期決算短信〔日本基準〕(連結) |
02/08 | 5,708 | 5,810 | 5,662 | 5,729 | +1.65% | 712,200 | 9457億6491万 | -3.08% |
02/07 | 5,842 | 5,844 | 5,604 | 5,636 | -4.12% | 622,000 | 9304億1212万 | -4.7% |
02/06 | 5,943 | 5,977 | 5,874 | 5,878 | -0.96% | 410,400 | 9703億6240万 | -0.73% |
02/05 | 5,910 | 5,953 | 5,883 | 5,935 | +1.38% | 320,500 | 9797億7217万 | +0.29% |
02/02 | 5,807 | 5,897 | 5,807 | 5,854 | +0.91% | 326,200 | 9664億38万 | -0.95% |
02/01 | 5,849 | 5,874 | 5,775 | 5,801 | -1.24% | 303,500 | 9576億5094万 | -1.78% |
01/31 | 5,840 | 5,883 | 5,752 | 5,874 | -0.61% | 550,400 | 9697億206万 | -0.54% |
01/30 | 5,955 | 5,974 | 5,906 | 5,910 | -0.14% | 291,200 | 9756億4508万 | +0.14% |
01/29 | 5,885 | 5,944 | 5,869 | 5,918 | -0.45% | 308,300 | 9769億6575万 | +0.32% |
01/26 | 5,995 | 6,035 | 5,945 | 5,945 | -1.2% | 476,000 | 9814億2301万 | +0.9% |
01/25 | 5,969 | 6,025 | 5,955 | 6,017 | +0.2% | 341,000 | 9933億904万 | +2.35% |
01/24 | 6,010 | 6,027 | 5,970 | 6,005 | -0.83% | 333,300 | 9913億2803万 | +2.35% |
01/23 | 6,064 | 6,156 | 6,036 | 6,055 | +1.14% | 581,600 | 9995億8222万 | +3.45% |
01/22 | 6,035 | 6,038 | 5,955 | 5,987 | +0.28% | 413,600 | 9882億4983万 | +2.55% |
01/19 | (IR情報)15:30 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
01/19 | 6,010 | 6,020 | 5,947 | 5,970 | +0.69% | 385,600 | 9854億4370万 | +2.49% |
01/18 | 5,850 | 5,965 | 5,833 | 5,929 | +1.8% | 581,700 | 9786億7600万 | +2.12% |
01/17 | 5,969 | 5,996 | 5,822 | 5,824 | -2.2% | 539,400 | 9613億4408万 | +0.62% |
01/16 | 6,069 | 6,075 | 5,955 | 5,955 | -2.46% | 370,900 | 9829億6772万 | +3.1% |
01/15 | 6,125 | 6,125 | 6,052 | 6,105 | -0.23% | 343,600 | 1兆77億 | +5.88% |
01/12 | 6,135 | 6,158 | 6,073 | 6,119 | +1.01% | 445,500 | 1兆100億 | +6.49% |
01/11 | 6,076 | 6,094 | 5,972 | 6,058 | +1.37% | 538,400 | 9999億6951万 | +5.74% |
01/10 | 5,897 | 5,985 | 5,849 | 5,976 | +2.73% | 513,400 | 9864億3410万 | +4.53% |
01/09 | 5,794 | 5,879 | 5,760 | 5,817 | +2.16% | 490,500 | 9601億8861万 | +1.84% |
01/05 | 5,815 | 5,815 | 5,674 | 5,694 | -1.74% | 391,900 | 9398億8550万 | -0.3% |
01/04 | 5,775 | 5,810 | 5,713 | 5,795 | -0.09% | 419,200 | 9565億5716万 | +1.35% |
2023 |
12/29 | 5,800 | 5,848 | 5,773 | 5,800 | +0.12% | 330,400 | 9573億8249万 | +1.38% |
12/28 | 5,778 | 5,793 | 5,742 | 5,793 | -0.22% | 258,300 | 9562億2703万 | +1.19% |
12/27 | 5,780 | 5,863 | 5,775 | 5,806 | +0.97% | 356,400 | 9583億7289万 | +1.29% |
12/26 | (IR情報)15:00 投資単位の引下げに関する考え方及び方針等について |
12/26 | 5,720 | 5,755 | 5,710 | 5,750 | -0.05% | 237,700 | 9491億2920万 | +0.24% |
12/25 | 5,855 | 5,863 | 5,741 | 5,753 | -0.6% | 246,200 | 9496億2439万 | +0.23% |
12/22 | (IR情報)15:30 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
12/22 | 5,800 | 5,819 | 5,741 | 5,788 | +0.29% | 340,000 | 9554億170万 | +0.71% |
12/21 | 5,771 | 5,806 | 5,746 | 5,771 | -1.23% | 254,000 | 9525億9558万 | +0.26% |
12/20 | 5,797 | 5,908 | 5,768 | 5,843 | +1.64% | 535,500 | 9644億8033万 | +1.3% |
12/19 | 5,612 | 5,781 | 5,605 | 5,749 | +2.44% | 597,000 | 9489億6413万 | -0.33% |
12/18 | 5,700 | 5,703 | 5,569 | 5,612 | -2.03% | 390,800 | 9263億5010万 | -2.81% |
12/15 | 5,667 | 5,768 | 5,660 | 5,728 | +1.36% | 732,700 | 9454億9775万 | -1.1% |
12/14 | 5,668 | 5,688 | 5,628 | 5,651 | -0.55% | 345,500 | 9327億8767万 | -2.62% |
12/13 | 5,658 | 5,693 | 5,609 | 5,682 | +0.34% | 416,200 | 9379億471万 | -2.29% |
12/12 | 5,577 | 5,681 | 5,531 | 5,663 | +3.4% | 713,700 | 9347億6846万 | -2.76% |
12/11 | 5,518 | 5,546 | 5,452 | 5,477 | -0.15% | 480,900 | 9040億6619万 | -6.18% |
12/08 | 5,500 | 5,553 | 5,464 | 5,485 | -1.03% | 634,700 | 9053億8672万 | -6.27% |
12/07 | 5,675 | 5,675 | 5,521 | 5,542 | -2.57% | 566,500 | 9147億9548万 | -5.43% |
12/06 | 5,646 | 5,707 | 5,629 | 5,688 | +1.19% | 444,500 | 9388億9511万 | -2.95% |
12/05 | 5,673 | 5,702 | 5,573 | 5,621 | -0.93% | 426,600 | 9278億3569万 | -3.98% |
12/04 | 5,736 | 5,746 | 5,643 | 5,674 | -1.42% | 593,800 | 9365億8418万 | -3.11% |
12/01 | (5%ルール)キャピタル・インターナショナル・インク(Capital…(2.39%)キャピタル・インターナショナル・エス・エイ・アー…(0.22%)キャピタル・インターナショナル(1.06%)キャピタル・グループ・プライベート・クライアント…(0.74%)キャピタル・リサーチ・アンド・マネージメント・カ…(2.09%) |
12/01 | (5%ルール)Capital Group Private Client Services, Inc.(0.9%)Capital International Inc.(2.23%)Capital International Sarl(0.2%)Capital Research and Management Company(1.72%)キャピタル・インターナショナル(1.55%)キャピタル・バンク・アンド・トラスト・カンパニ…(0%) |
12/01 | (5%ルール)Capital International Inc.(2.47%)Capital International Sarl(0.16%)Capital Research and Management Company(1.75%)キャピタル・インターナショナル(1.34%)キャピタル・バンク・アンド・トラスト・カンパニ…(1.06%) |
12/01 | (5%ルール)キャピタル・インターナショナル・インク(Capital…(2.54%)キャピタル・インターナショナル・エス・エイ・アー…(0.16%)キャピタル・インターナショナル(1.4%)キャピタル・バンク・アンド・トラスト・カンパニ…(1.07%)キャピタル・リサーチ・アンド・マネージメント・カ…(2.76%) |
12/01 | 5,800 | 5,812 | 5,736 | 5,756 | -1.71% | 426,300 | 9501億1959万 | -1.66% |
11/30 | 5,815 | 5,857 | 5,763 | 5,856 | +0.83% | 621,500 | 9666億2619万 | +0.03% |
11/29 | 5,820 | 5,858 | 5,804 | 5,808 | -0.67% | 246,900 | 9587億302万 | -0.75% |
11/28 | 5,870 | 5,891 | 5,803 | 5,847 | -0.41% | 318,200 | 9651億4059万 | -0.1% |
11/27 | 5,893 | 5,925 | 5,861 | 5,871 | -0.78% | 269,800 | 9691億218万 | +0.26% |
11/24 | 5,999 | 5,999 | 5,914 | 5,917 | -0.7% | 313,500 | 9766億9521万 | +0.92% |
11/22 | 5,883 | 5,963 | 5,857 | 5,959 | +1% | 396,400 | 9836億2798万 | +1.46% |
11/21 | 5,832 | 5,900 | 5,806 | 5,900 | +0.55% | 374,600 | 9738億8909万 | +0.32% |
11/20 | 5,900 | 5,935 | 5,860 | 5,868 | -0.95% | 419,100 | 9686億698万 | -0.37% |
11/17 | 6,010 | 6,015 | 5,891 | 5,924 | -1.22% | 627,400 | 9778億5067万 | +0.32% |
11/16 | 6,060 | 6,086 | 5,987 | 5,997 | -1.4% | 568,700 | 9899億49万 | +1.23% |
11/15 | 6,005 | 6,108 | 5,953 | 6,082 | +4% | 938,600 | 1兆39億 | +2.49% |
11/14 | 5,900 | 5,961 | 5,845 | 5,848 | -0.65% | 525,800 | 9653億566万 | -1.58% |
11/13 | 6,035 | 6,099 | 5,874 | 5,886 | -2.94% | 790,900 | 9715億7816万 | -1.19% |
11/10 | (IR情報)16:00 2023年9月期決算短信〔日本基準〕(連結) |
11/10 | 6,039 | 6,094 | 6,019 | 6,064 | +1.03% | 371,100 | 1兆9億 | +1.52% |
11/09 | 6,007 | 6,027 | 5,973 | 6,002 | +0.86% | 370,600 | 9907億2581万 | +0.4% |
11/08 | 5,952 | 5,983 | 5,910 | 5,951 | +0.63% | 521,800 | 9823億745万 | -0.58% |
11/07 | 5,985 | 5,990 | 5,907 | 5,914 | -1.5% | 431,000 | 9762億1万 | -1.38% |
11/06 | 6,048 | 6,048 | 5,958 | 6,004 | +2.93% | 673,700 | 9910億5595万 | -0.13% |
11/02 | 5,710 | 5,833 | 5,690 | 5,833 | +2.39% | 518,600 | 9628億2967万 | -3.17% |
11/01 | 5,710 | 5,735 | 5,632 | 5,697 | +2.52% | 448,000 | 9403億8070万 | -5.76% |
10/31 | 5,510 | 5,585 | 5,490 | 5,557 | +0.65% | 507,500 | 9172億7147万 | -8.48% |
10/30 | 5,559 | 5,576 | 5,501 | 5,521 | -2.44% | 506,800 | 9113億2909万 | -9.6% |
10/27 | 5,646 | 5,712 | 5,626 | 5,659 | +1.2% | 605,700 | 9341億819万 | -7.83% |